Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

14.88 +0.68 (+4.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 12.66 12.81 12.21 12.37 37,485,468 -0.07(-0.56%)
Nov 29, 2021 12.64 12.65 12.35 12.44 25,587,760 +0.07(+0.57%)
Nov 26, 2021 12.20 12.45 12.11 12.37 23,473,122 -0.34(-2.68%)
Nov 24, 2021 12.56 12.74 12.47 12.71 27,095,358 +0.22(+1.76%)
Nov 23, 2021 12.53 12.57 12.27 12.49 37,292,056 +0.25(+2.04%)
Nov 22, 2021 11.91 12.41 11.86 12.24 44,304,504 +0.79(+6.90%)
Nov 19, 2021 11.51 11.71 11.42 11.45 38,621,748 +0.18(+1.60%)
Nov 18, 2021 11.44 11.29 11.16 11.27 62,500,284 -0.54(-4.57%)
Nov 17, 2021 12.17 12.28 11.80 11.81 36,282,736 -0.30(-2.48%)
Nov 16, 2021 12.39 12.40 12.07 12.11 24,878,222 -0.22(-1.78%)
Nov 15, 2021 12.57 12.59 12.32 12.33 15,198,821 -0.22(-1.75%)
Nov 12, 2021 12.51 12.89 12.45 12.55 32,568,652 -0.10(-0.79%)
Nov 11, 2021 12.66 12.83 12.54 12.65 42,568,440 +0.67(+5.59%)
Nov 10, 2021 11.99 11.98 42,795,020 -0.13(-1.07%)
Nov 09, 2021 12.18 12.28 11.89 12.11 44,047,272 -0.12(-0.98%)
Nov 08, 2021 11.73 12.34 11.71 12.23 55,855,944 +0.62(+5.34%)
Nov 05, 2021 11.84 11.87 11.59 11.61 54,864,360 -0.18(-1.53%)
Nov 04, 2021 11.99 12.10 11.75 11.79 51,999,792 -0.26(-2.16%)
Nov 03, 2021 12.31 12.34 11.96 12.05 84,651,192 -0.26(-2.11%)
Nov 02, 2021 12.50 12.62 12.16 12.31 56,966,304 -0.57(-4.43%)
Nov 01, 2021 12.73 12.88 12.60 12.88 24,800,306 +0.15(+1.18%)
Oct 29, 2021 12.87 12.97 12.63 12.73 39,768,920 -0.47(-3.56%)
Oct 28, 2021 13.30 13.38 13.14 13.20 33,658,488 -0.27(-2.00%)
Oct 27, 2021 13.74 13.79 13.40 13.47 32,437,004 -0.32(-2.32%)
Oct 26, 2021 13.82 13.79 17,546,646 -0.11(-0.79%)
Oct 25, 2021 13.73 14.02 13.65 13.90 22,456,088 +0.38(+2.81%)
Oct 22, 2021 13.38 13.64 13.21 13.52 42,785,868 +0.18(+1.35%)
Oct 21, 2021 13.26 13.38 12.88 13.34 75,019,400 -0.51(-3.68%)
Oct 20, 2021 13.91 14.10 13.78 13.85 44,758,164 -0.36(-2.53%)
Oct 19, 2021 14.46 14.48 14.10 14.21 28,355,284 -0.39(-2.67%)
Oct 18, 2021 14.46 14.61 14.21 14.60 31,198,284 -0.18(-1.22%)
Oct 15, 2021 14.56 14.94 14.54 14.78 22,290,438 +0.32(+2.21%)
Oct 14, 2021 14.54 14.64 14.38 14.46 28,394,776 +0.04(+0.28%)
Oct 13, 2021 14.40 14.52 14.26 14.42 26,266,584 -0.27(-1.84%)
Oct 12, 2021 14.71 14.79 14.59 14.69 13,992,079 -0.06(-0.41%)
Oct 11, 2021 15.00 15.10 14.62 14.75 35,518,312 +0.18(+1.24%)
Oct 08, 2021 14.77 14.85 14.46 14.57 28,083,188 +0.11(+0.76%)
Oct 07, 2021 14.21 14.60 14.18 14.46 35,421,228 +0.42(+2.99%)
Oct 06, 2021 13.56 14.12 13.51 14.04 31,006,784 +0.30(+2.18%)
Oct 05, 2021 13.90 13.98 13.71 13.74 35,039,240 -0.15(-1.08%)
Oct 04, 2021 14.08 14.21 13.86 13.89 34,491,984 -0.31(-2.18%)
Oct 01, 2021 14.28 14.37 14.01 14.20 25,893,116 +0.25(+1.79%)
Sep 30, 2021 14.30 14.41 13.93 13.95 42,960,184 -0.02(-0.14%)
Sep 29, 2021 13.96 14.23 13.74 13.97 44,457,184 +0.17(+1.23%)
Sep 28, 2021 14.38 14.41 13.76 13.80 41,267,568 -0.74(-5.09%)
Sep 27, 2021 14.56 14.84 14.20 14.54 55,507,360 +0.05(+0.35%)
Sep 24, 2021 14.56 14.76 14.40 14.49 35,663,816 -0.33(-2.23%)
Sep 23, 2021 14.76 15.19 14.66 14.82 49,954,736 -1.60(-9.74%)
Sep 22, 2021 16.85 16.92 16.32 16.42 53,393,872 +0.54(+3.40%)
Sep 21, 2021 15.77 15.99 15.48 15.88 33,934,512 +0.22(+1.40%)
Sep 20, 2021 15.71 15.80 15.12 15.66 69,324,496 -0.65(-3.99%)
Sep 17, 2021 16.54 16.56 15.94 16.31 58,021,776 -0.41(-2.45%)
Sep 16, 2021 17.02 17.13 16.69 16.72 41,681,592 -0.90(-5.11%)
Sep 15, 2021 17.71 17.95 17.44 17.62 27,286,244 -0.21(-1.18%)
Sep 14, 2021 18.28 18.28 17.73 17.83 28,828,884 -0.26(-1.44%)
Sep 13, 2021 18.17 18.20 17.98 18.09 21,016,368 +0.06(+0.33%)
Sep 10, 2021 18.25 18.45 18.02 18.03 29,854,836 -0.02(-0.11%)
Sep 09, 2021 18.04 18.22 17.57 18.05 44,470,108 +0.07(+0.39%)
Sep 08, 2021 18.35 18.36 17.93 17.98 33,244,936 -0.73(-3.90%)
Sep 07, 2021 18.98 19.05 18.71 18.71 14,958,825 -0.37(-1.94%)
Sep 03, 2021 19.32 19.37 19.03 19.08 20,577,880 +0.01(+0.05%)
Sep 02, 2021 19.14 19.36 18.93 19.07 19,721,006 -0.01(-0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.